サイバーセキュリティクラウドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,699 | 1,714 | 1,671 | 1,682 | +5 | +0.3% | 42,800 |
| 2022/07/26 | 1,691 | 1,703 | 1,670 | 1,677 | -34 | -2% | 49,300 |
| 2022/07/25 | 1,750 | 1,760 | 1,676 | 1,711 | -51 | -2.9% | 63,700 |
| 2022/07/22 | 1,724 | 1,774 | 1,710 | 1,762 | +21 | +1.2% | 76,500 |
| 2022/07/21 | 1,695 | 1,759 | 1,689 | 1,741 | +50 | +3% | 102,900 |
| 2022/07/20 | 1,665 | 1,715 | 1,655 | 1,691 | +50 | +3% | 59,000 |
| 2022/07/19 | 1,657 | 1,657 | 1,621 | 1,641 | -20 | -1.2% | 68,600 |
| 2022/07/15 | 1,702 | 1,731 | 1,661 | 1,661 | -41 | -2.4% | 49,400 |
| 2022/07/14 | 1,652 | 1,709 | 1,631 | 1,702 | +32 | +1.9% | 55,000 |
| 2022/07/13 | 1,725 | 1,725 | 1,653 | 1,670 | -42 | -2.5% | 94,800 |
| 2022/07/12 | 1,799 | 1,799 | 1,712 | 1,712 | -61 | -3.4% | 57,700 |
| 2022/07/11 | 1,773 | 1,811 | 1,767 | 1,773 | ±0 | ±0% | 39,300 |
| 2022/07/08 | 1,788 | 1,803 | 1,715 | 1,773 | +1 | +0.1% | 83,600 |
| 2022/07/07 | 1,772 | 1,778 | 1,691 | 1,772 | +18 | +1% | 110,200 |
| 2022/07/06 | 1,771 | 1,824 | 1,752 | 1,754 | -25 | -1.4% | 52,200 |
| 2022/07/05 | 1,790 | 1,810 | 1,771 | 1,779 | -11 | -0.6% | 32,300 |
| 2022/07/04 | 1,836 | 1,836 | 1,770 | 1,790 | -6 | -0.3% | 43,700 |
| 2022/07/01 | 1,840 | 1,847 | 1,763 | 1,796 | -41 | -2.2% | 68,900 |
| 2022/06/30 | 1,844 | 1,890 | 1,830 | 1,837 | +48 | +2.7% | 111,600 |
| 2022/06/29 | 1,815 | 1,815 | 1,760 | 1,789 | -32 | -1.8% | 39,400 |
| 2022/06/28 | 1,821 | 1,874 | 1,811 | 1,821 | -13 | -0.7% | 41,800 |
| 2022/06/27 | 1,864 | 1,870 | 1,810 | 1,834 | -12 | -0.7% | 54,900 |
| 2022/06/24 | 1,763 | 1,870 | 1,763 | 1,846 | +93 | +5.3% | 69,700 |
| 2022/06/23 | 1,761 | 1,809 | 1,739 | 1,753 | -34 | -1.9% | 33,000 |
| 2022/06/22 | 1,851 | 1,852 | 1,780 | 1,787 | -38 | -2.1% | 47,100 |
| 2022/06/21 | 1,772 | 1,855 | 1,762 | 1,825 | +83 | +4.8% | 94,300 |
| 2022/06/20 | 1,857 | 1,870 | 1,737 | 1,742 | -77 | -4.2% | 69,600 |
| 2022/06/17 | 1,820 | 1,899 | 1,795 | 1,819 | -81 | -4.3% | 111,600 |
| 2022/06/16 | 1,960 | 1,970 | 1,900 | 1,900 | +2 | +0.1% | 68,600 |
| 2022/06/15 | 1,935 | 1,961 | 1,881 | 1,898 | -17 | -0.9% | 55,100 |
| 2022/06/14 | 1,873 | 1,932 | 1,865 | 1,915 | -27 | -1.4% | 91,200 |
| 2022/06/13 | 1,939 | 1,980 | 1,898 | 1,942 | -45 | -2.3% | 103,000 |
| 2022/06/10 | 1,986 | 2,043 | 1,959 | 1,987 | -26 | -1.3% | 98,100 |
| 2022/06/09 | 1,970 | 2,063 | 1,970 | 2,013 | +42 | +2.1% | 167,200 |
| 2022/06/08 | 1,948 | 1,990 | 1,933 | 1,971 | +40 | +2.1% | 88,900 |
| 2022/06/07 | 1,950 | 1,959 | 1,888 | 1,931 | -47 | -2.4% | 137,100 |
| 2022/06/06 | 1,908 | 2,001 | 1,896 | 1,978 | +63 | +3.3% | 163,000 |
| 2022/06/03 | 1,890 | 1,923 | 1,856 | 1,915 | +38 | +2% | 164,300 |
| 2022/06/02 | 1,879 | 1,943 | 1,831 | 1,877 | -5 | -0.3% | 153,600 |
| 2022/06/01 | 1,861 | 1,922 | 1,830 | 1,882 | +1 | +0.1% | 148,000 |
| 2022/05/31 | 1,852 | 1,890 | 1,805 | 1,881 | +23 | +1.2% | 176,400 |
| 2022/05/30 | 1,843 | 1,891 | 1,820 | 1,858 | +23 | +1.3% | 165,600 |
| 2022/05/27 | 1,895 | 1,900 | 1,750 | 1,835 | -20 | -1.1% | 188,900 |
| 2022/05/26 | 1,750 | 1,887 | 1,750 | 1,855 | +122 | +7% | 219,100 |
| 2022/05/25 | 1,777 | 1,785 | 1,723 | 1,733 | -68 | -3.8% | 148,700 |
| 2022/05/24 | 1,811 | 1,847 | 1,766 | 1,801 | +12 | +0.7% | 222,500 |
| 2022/05/23 | 1,736 | 1,794 | 1,701 | 1,789 | +75 | +4.4% | 171,900 |
| 2022/05/20 | 1,676 | 1,731 | 1,624 | 1,714 | +103 | +6.4% | 197,300 |
| 2022/05/19 | 1,647 | 1,681 | 1,600 | 1,611 | -99 | -5.8% | 226,100 |
| 2022/05/18 | 1,707 | 1,757 | 1,679 | 1,710 | +12 | +0.7% | 129,700 |
751～
800
件表示中 / 1322件
類似銘柄と比較する
現在ご覧いただいている「サイバセキュリ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サイバセキュリ | 186,400円 | +29.6% | +20.2% | 0.27% | 27.55倍 | 4.91倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| クロスキャット | 116,400円 | +5.6% | +4.8% | 2.92% | 12.07倍 | 2.78倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| ｋｕｂｅｌｌ | 46,200円 | +13.0% | +33.3% | 0.00% | - | 11.52倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| 手間イラズ | 294,700円 | +8.2% | +2.1% | 1.36% | 16.55倍 | 2.71倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| キューブシス | 119,800円 | +6.3% | +26.3% | 3.51% | 14.79倍 | 1.66倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
